|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.35/+3.41%
|
9.96
|
10.90
|
9.96
|
10.60
|
10.30
|
10.60
|
34,300
|
|
|
5/26/2026
|
-0.75/-6.82%
|
11.00
|
11.65
|
10.25
|
10.25
|
10.34
|
10.25
|
133,600
|
|
|
5/25/2026
|
-0.70/-5.98%
|
12.45
|
12.45
|
11.00
|
11.00
|
11.93
|
11.00
|
503,400
|
|
|
5/22/2026
|
+0.75/+6.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.69
|
11.70
|
423,800
|
|
|
5/21/2026
|
+0.70/+6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.93
|
10.95
|
280,500
|
|
|
5/20/2026
|
-0.05/-0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.10
|
10.25
|
4,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.29
|
10.30
|
5,500
|
|
|
5/18/2026
|
-0.10/-0.96%
|
9.68
|
10.45
|
9.68
|
10.30
|
10.19
|
10.30
|
272,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.00
|
10.40
|
10.21
|
10.40
|
14,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.05
|
10.40
|
10.29
|
10.40
|
9,200
|
|
|
5/13/2026
|
+0.05/+0.48%
|
10.30
|
10.40
|
9.85
|
10.40
|
10.22
|
10.40
|
16,100
|
|
|
5/12/2026
|
+0.30/+2.99%
|
10.35
|
10.35
|
10.25
|
10.35
|
10.31
|
10.35
|
6,900
|
|
|
5/11/2026
|
-0.40/-3.83%
|
10.45
|
10.45
|
9.90
|
10.05
|
10.08
|
10.05
|
17,700
|
|
|
5/8/2026
|
+0.10/+0.97%
|
10.50
|
10.50
|
10.00
|
10.45
|
10.31
|
10.45
|
8,200
|
|
|
5/7/2026
|
+0.05/+0.49%
|
10.55
|
10.55
|
10.20
|
10.35
|
10.34
|
10.35
|
46,300
|
|
|
5/6/2026
|
+0.05/+0.49%
|
10.25
|
10.35
|
9.92
|
10.30
|
10.24
|
10.30
|
347,600
|
|
|
5/5/2026
|
-0.10/-0.97%
|
10.20
|
10.25
|
9.70
|
10.25
|
10.19
|
10.25
|
11,500
|
|
|
5/4/2026
|
+0.10/+0.98%
|
10.25
|
10.40
|
9.97
|
10.35
|
10.20
|
10.35
|
27,200
|
|
|
4/29/2026
|
-0.25/-2.38%
|
10.10
|
10.30
|
9.92
|
10.25
|
10.11
|
10.25
|
11,100
|
|
|
4/28/2026
|
+0.05/+0.48%
|
10.85
|
10.85
|
10.10
|
10.50
|
10.37
|
10.50
|
26,000
|
|
|